intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,290 | 3,290 | 3,255 | 3,260 | 190,200 | -15 | 100% | 99% | 134% | ▼ | 98% | 101% | 102% | 99% | 108% |
20250311 | 3,235 | 3,235 | 3,135 | 3,185 | 324,700 | -75 | 98% | 98% | 171% | ▼▼ | 100% | 103% | 103% | 97% | 105% |
20250312 | 3,170 | 3,205 | 3,165 | 3,185 | 156,200 | 0 | 100% | 100% | 48% | -- | 100% | 104% | 100% | 97% | 105% |
20250313 | 3,185 | 3,215 | 3,185 | 3,195 | 133,800 | 10 | 100% | 100% | 86% | ▲ | 101% | 104% | 97% | 97% | 104% |
20250314 | 3,195 | 3,240 | 3,185 | 3,230 | 139,700 | 35 | 101% | 101% | 104% | ▲▲ | 100% | 102% | 95% | 98% | 105% |
20250317 | 3,250 | 3,260 | 3,225 | 3,255 | 120,900 | 25 | 101% | 100% | 87% | ▲▲▲ | 100% | 100% | 94% | 99% | 106% |
20250318 | 3,265 | 3,290 | 3,255 | 3,270 | 129,400 | 15 | 100% | 100% | 107% | ▲▲▲▲ | 101% | 101% | 90% | 99% | 106% |
20250319 | 3,255 | 3,305 | 3,250 | 3,300 | 169,500 | 30 | 101% | 101% | 131% | ▲▲▲▲▲ | 101% | 100% | 86% | 100% | 107% |
20250321 | 3,300 | 3,350 | 3,295 | 3,330 | 208,500 | 30 | 101% | 101% | 123% | ▲▲▲▲▲▲ | 98% | 97% | 85% | 100% | 108% |
20250324 | 3,345 | 3,345 | 3,270 | 3,280 | 201,200 | -50 | 98% | 98% | 96% | ▼ | 98% | 96% | 85% | 98% | 106% |
20250325 | 3,320 | 3,320 | 3,270 | 3,270 | 168,400 | -10 | 100% | 98% | 84% | ▼▼ | 100% | 95% | 86% | 98% | 106% |
20250326 | 3,280 | 3,300 | 3,260 | 3,295 | 161,500 | 25 | 101% | 100% | 96% | ▲ | 100% | 95% | 87% | 99% | 107% |
20250327 | 3,255 | 3,275 | 3,225 | 3,260 | 424,400 | -35 | 99% | 100% | 263% | ▼ | 101% | 98% | 92% | 98% | 104% |
20250328 | 3,140 | 3,185 | 3,110 | 3,175 | 373,300 | -85 | 97% | 101% | 88% | ▼▼ | 99% | 94% | 93% | 95% | 101% |
20250331 | 3,145 | 3,145 | 3,055 | 3,105 | 277,900 | -70 | 98% | 99% | 74% | ▼▼▼ | 99% | 90% | 94% | 93% | 100% |
20250401 | 3,110 | 3,130 | 3,050 | 3,085 | 164,200 | -20 | 99% | 99% | 59% | ▼▼▼▼ | 99% | 90% | 94% | 93% | 100% |
20250402 | 3,100 | 3,100 | 3,030 | 3,070 | 159,400 | -15 | 100% | 99% | 97% | ▼▼▼▼▼ | 100% | 96% | 100% | 92% | 100% |
20250403 | 2,938 | 2,990 | 2,905 | 2,941 | 271,700 | -129 | 96% | 100% | 170% | ▼▼▼▼▼▼ | 97% | 98% | 102% | 88% | 100% |
20250404 | 2,891 | 2,891 | 2,725 | 2,796 | 351,700 | -145 | 95% | 97% | 129% | ▼▼▼▼▼▼▼ | 104% | 103% | 110% | 84% | 100% |
20250408 | 2,677 | 2,823 | 2,677 | 2,781 | 300,100 | -15 | 99% | 104% | 85% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 109% | 84% | 100% |
20250409 | 2,700 | 2,702 | 2,634 | 2,664 | 252,200 | -117 | 96% | 99% | 84% | ▼▼▼▼▼▼▼▼▼ | 98% | 95% | 101% | 80% | 100% |
20250410 | 2,900 | 2,900 | 2,806 | 2,830 | 242,400 | 166 | 106% | 98% | 96% | ▲ | 101% | 101% | 108% | 85% | 106% |
20250411 | 2,725 | 2,768 | 2,675 | 2,763 | 237,400 | -67 | 98% | 101% | 98% | ▼ | 99% | 103% | 107% | 83% | 104% |
20250414 | 2,758 | 2,772 | 2,736 | 2,736 | 178,900 | -27 | 99% | 99% | 75% | ▼▼ | 99% | 103% | 107% | 82% | 103% |
20250415 | 2,760 | 2,772 | 2,738 | 2,740 | 307,800 | 4 | 100% | 99% | 172% | ▲ | 101% | 102% | 108% | 82% | 103% |
20250416 | 2,725 | 2,754 | 2,722 | 2,749 | 242,900 | 9 | 100% | 101% | 79% | ▲▲ | 102% | 104% | 109% | 83% | 103% |
20250417 | 2,700 | 2,754 | 2,695 | 2,748 | 209,900 | -1 | 100% | 102% | 86% | ▼ | 101% | 101% | 105% | 83% | 103% |
20250418 | 2,795 | 2,835 | 2,779 | 2,830 | 202,300 | 82 | 103% | 101% | 96% | ▲ | 98% | 102% | 104% | 85% | 106% |
20250421 | 2,825 | 2,835 | 2,776 | 2,780 | 116,800 | -50 | 98% | 98% | 58% | ▼ | 100% | 105% | 103% | 84% | 104% |
20250422 | 2,780 | 2,782 | 2,761 | 2,777 | 110,900 | -3 | 100% | 100% | 95% | ▼▼ | 99% | 104% | 101% | 84% | 104% |
20250423 | 2,827 | 2,834 | 2,805 | 2,812 | 182,700 | 35 | 101% | 99% | 165% | ▲ | 100% | 103% | 101% | 85% | 106% |
20250424 | 2,834 | 2,866 | 2,822 | 2,822 | 152,600 | 10 | 100% | 100% | 84% | ▲▲ | 101% | 103% | 99% | 87% | 106% |
20250425 | 2,841 | 2,879 | 2,835 | 2,879 | 260,200 | 57 | 102% | 101% | 171% | ▲▲▲ | 101% | 101% | 97% | 91% | 108% |
20250428 | 2,900 | 2,925 | 2,900 | 2,915 | 218,700 | 36 | 101% | 101% | 84% | ▲▲▲▲ | 100% | 100% | 96% | 94% | 109% |
20250430 | 2,933 | 2,938 | 2,911 | 2,929 | 160,100 | 14 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 100% | 96% | 95% | 110% |
20250501 | 2,928 | 2,939 | 2,912 | 2,922 | 145,700 | -7 | 100% | 100% | 91% | ▼ | 100% | 97% | 96% | 95% | 110% |
20250502 | 2,936 | 2,947 | 2,924 | 2,940 | 160,700 | 18 | 101% | 100% | 110% | ▲ | 100% | 97% | 96% | 100% | 110% |
20250507 | 2,930 | 2,938 | 2,911 | 2,929 | 173,600 | -11 | 100% | 100% | 108% | ▼ | 101% | 98% | 97% | 100% | 110% |
20250508 | 2,915 | 2,938 | 2,887 | 2,932 | 168,100 | 3 | 100% | 101% | 97% | ▲ | 97% | 96% | 96% | 100% | 110% |
20250509 | 2,938 | 2,960 | 2,812 | 2,839 | 305,000 | -93 | 97% | 97% | 181% | ▼ | 100% | 99% | 100% | 97% | 107% |
20250512 | 2,828 | 2,855 | 2,778 | 2,825 | 423,800 | -14 | 100% | 100% | 139% | ▼▼ | 99% | 98% | 98% | 96% | 103% |
20250513 | 2,870 | 2,881 | 2,839 | 2,850 | 235,000 | 25 | 101% | 99% | 55% | ▲ | 99% | 99% | 99% | 97% | 104% |
20250514 | 2,840 | 2,849 | 2,807 | 2,821 | 179,900 | -29 | 99% | 99% | 77% | ▼ | 100% | 100% | 101% | 96% | 103% |
20250515 | 2,800 | 2,819 | 2,772 | 2,802 | 185,200 | -19 | 99% | 100% | 103% | ▼▼ | 100% | 100% | 101% | 95% | 102% |
20250516 | 2,802 | 2,849 | 2,796 | 2,809 | 183,500 | 7 | 100% | 100% | 99% | ▲ | 101% | 100% | 101% | 96% | 102% |
20250519 | 2,792 | 2,835 | 2,789 | 2,813 | 113,800 | 4 | 100% | 101% | 62% | ▲▲ | 99% | 99% | 100% | 96% | 102% |
20250520 | 2,818 | 2,831 | 2,790 | 2,796 | 164,600 | -17 | 99% | 99% | 145% | ▼ | 99% | 99% | 100% | 95% | 101% |
20250521 | 2,814 | 2,824 | 2,795 | 2,799 | 98,700 | 3 | 100% | 99% | 60% | ▲ | 99% | 100% | 99% | 95% | 101% |
20250522 | 2,790 | 2,794 | 2,760 | 2,769 | 137,100 | -30 | 99% | 99% | 139% | ▼ | 100% | 101% | 100% | 94% | 100% |
20250523 | 2,784 | 2,802 | 2,775 | 2,780 | 95,800 | 11 | 100% | 100% | 70% | ▲ | 99% | 101% | 0% | 95% | 100% |
20250526 | 2,790 | 2,790 | 2,760 | 2,760 | 92,200 | -20 | 99% | 99% | 96% | ▼ | 100% | 102% | 0% | 94% | 100% |
20250527 | 2,760 | 2,784 | 2,756 | 2,772 | 95,400 | 12 | 100% | 100% | 103% | ▲ | 99% | 100% | 0% | 94% | 100% |
20250528 | 2,798 | 2,810 | 2,780 | 2,780 | 199,600 | 8 | 100% | 99% | 209% | ▲▲ | 100% | 101% | 0% | 95% | 101% |
20250529 | 2,795 | 2,811 | 2,785 | 2,799 | 133,100 | 19 | 101% | 100% | 67% | ▲▲▲ | 101% | 101% | 0% | 95% | 101% |
20250530 | 2,782 | 2,823 | 2,777 | 2,821 | 186,100 | 22 | 101% | 101% | 140% | ▲▲▲▲ | 99% | 99% | 0% | 96% | 102% |
20250602 | 2,811 | 2,811 | 2,765 | 2,770 | 142,200 | -51 | 98% | 99% | 76% | ▼ | 101% | 100% | 0% | 94% | 100% |
20250603 | 2,785 | 2,816 | 2,769 | 2,805 | 222,400 | 35 | 101% | 101% | 156% | ▲ | 100% | 0% | 0% | 96% | 102% |
20250604 | 2,815 | 2,825 | 2,796 | 2,822 | 100,600 | 17 | 101% | 100% | 45% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
20250605 | 2,802 | 2,803 | 2,763 | 2,771 | 130,400 | -51 | 98% | 99% | 130% | ▼ | 100% | 0% | 0% | 97% | 100% |
20250606 | 2,775 | 2,798 | 2,772 | 2,772 | 94,600 | 1 | 100% | 100% | 73% | ▲ | % | % | % | 97% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 120,200 | 98,900 | 111,600 | 30,700 | 8,600 | 68,200 |
2025-05-23 | 121,900 | 105,900 | 111,600 | 36,500 | 10,300 | 69,400 |
2025-05-16 | 125,400 | 102,000 | 111,700 | 30,700 | 13,700 | 71,300 |
2025-05-09 | 135,300 | 103,500 | 113,600 | 28,200 | 21,700 | 75,300 |
2025-05-02 | 127,100 | 91,700 | 109,700 | 25,900 | 17,400 | 65,800 |
2025-04-25 | 124,300 | 88,200 | 110,200 | 23,500 | 14,100 | 64,700 |
2025-04-18 | 132,800 | 87,700 | 117,900 | 23,000 | 14,900 | 64,700 |
2025-04-11 | 127,400 | 82,200 | 114,500 | 21,800 | 12,900 | 60,400 |
2025-04-04 | 133,700 | 87,000 | 115,400 | 21,300 | 18,300 | 65,700 |
2025-03-28 | 165,200 | 94,100 | 121,500 | 24,400 | 43,700 | 69,700 |
2025-03-21 | 162,200 | 90,600 | 134,300 | 21,200 | 27,900 | 69,400 |
2025-03-14 | 135,100 | 113,000 | 115,200 | 21,000 | 19,900 | 92,000 |
2025-03-07 | 67,400 | 113,100 | 46,500 | 21,400 | 20,900 | 91,700 |
2025-02-28 | 60,300 | 114,600 | 42,600 | 22,800 | 17,700 | 91,800 |
2025-02-21 | 56,200 | 116,200 | 40,200 | 23,200 | 16,000 | 93,000 |
2025-02-14 | 59,900 | 100,200 | 40,500 | 23,900 | 19,400 | 76,300 |
2025-02-07 | 55,400 | 125,000 | 40,100 | 24,500 | 15,300 | 100,500 |
2025-01-31 | 53,700 | 103,500 | 40,200 | 22,300 | 13,500 | 81,200 |
2025-01-24 | 45,200 | 90,700 | 29,700 | 18,500 | 15,500 | 72,200 |
2025-01-17 | 29,200 | 83,500 | 9,100 | 16,800 | 20,100 | 66,700 |
2025-01-10 | 24,200 | 87,300 | 9,100 | 17,600 | 15,100 | 69,700 |
2024-12-27 | 24,700 | 78,500 | 9,600 | 13,500 | 15,100 | 65,000 |
2024-12-20 | 28,800 | 78,500 | 10,400 | 13,600 | 18,400 | 64,900 |
2024-12-13 | 37,000 | 74,100 | 10,400 | 12,400 | 26,600 | 61,700 |
2024-12-06 | 36,700 | 78,100 | 10,300 | 15,300 | 26,400 | 62,800 |
2024-11-29 | 35,200 | 69,300 | 10,200 | 16,000 | 25,000 | 53,300 |
2024-11-22 | 27,700 | 67,700 | 10,200 | 18,400 | 17,500 | 49,300 |
2024-11-15 | 31,200 | 86,000 | 10,800 | 17,900 | 20,400 | 68,100 |
2024-11-08 | 57,600 | 83,500 | 41,300 | 31,800 | 16,300 | 51,700 |
2024-11-01 | 22,300 | 34,600 | 14,000 | 16,800 | 8,300 | 17,800 |
2024-10-25 | 14,100 | 23,200 | 8,400 | 12,800 | 5,700 | 10,400 |
2024-10-18 | 13,400 | 23,700 | 8,500 | 12,900 | 4,900 | 10,800 |
2024-10-11 | 14,300 | 24,600 | 8,500 | 13,000 | 5,800 | 11,600 |
2024-10-04 | 14,300 | 24,200 | 8,700 | 12,000 | 5,600 | 12,200 |
2024-09-27 | 21,000 | 25,600 | 14,200 | 12,700 | 6,800 | 12,900 |
2024-09-20 | 68,100 | 25,200 | 60,900 | 13,600 | 7,200 | 11,600 |
2024-09-13 | 37,800 | 26,300 | 32,000 | 13,800 | 5,800 | 12,500 |
2024-09-06 | 27,700 | 26,000 | 20,200 | 14,700 | 7,500 | 11,300 |
2024-08-30 | 19,800 | 31,200 | 11,600 | 15,200 | 8,200 | 16,000 |
2024-08-23 | 16,600 | 31,900 | 9,000 | 15,300 | 7,600 | 16,600 |
2024-08-16 | 14,800 | 33,000 | 8,000 | 15,200 | 6,800 | 17,800 |
2024-08-09 | 14,000 | 35,400 | 7,500 | 15,500 | 6,500 | 19,900 |
2024-08-02 | 14,900 | 38,200 | 7,700 | 18,800 | 7,200 | 19,400 |
2024-07-26 | 12,700 | 41,100 | 7,700 | 19,700 | 5,000 | 21,400 |
2024-07-19 | 13,700 | 50,100 | 7,700 | 24,900 | 6,000 | 25,200 |
2024-07-12 | 16,100 | 42,400 | 7,700 | 17,800 | 8,400 | 24,600 |
2024-07-05 | 12,400 | 43,300 | 7,700 | 17,300 | 4,700 | 26,000 |
2024-06-28 | 12,900 | 35,800 | 7,500 | 16,900 | 5,400 | 18,900 |
2024-06-21 | 14,000 | 30,500 | 7,900 | 13,400 | 6,100 | 17,100 |
2024-06-14 | 13,800 | 36,700 | 7,900 | 12,000 | 5,900 | 24,700 |
2024-06-07 | 14,200 | 42,100 | 7,900 | 12,100 | 6,300 | 30,000 |
2024-05-31 | 12,600 | 43,500 | 7,900 | 11,700 | 4,700 | 31,800 |
2024-05-24 | 12,400 | 46,100 | 7,900 | 11,300 | 4,500 | 34,800 |
2024-05-17 | 12,400 | 49,100 | 7,900 | 11,900 | 4,500 | 37,200 |
2024-05-10 | 14,600 | 51,100 | 7,900 | 12,800 | 6,700 | 38,300 |
2024-05-02 | 12,900 | 46,400 | 7,900 | 11,400 | 5,000 | 35,000 |
2024-04-26 | 11,100 | 44,800 | 8,000 | 12,900 | 3,100 | 31,900 |
2024-04-19 | 10,900 | 46,000 | 7,900 | 14,200 | 3,000 | 31,800 |
2024-04-12 | 10,900 | 42,000 | 8,300 | 17,900 | 2,600 | 24,100 |
2024-04-05 | 11,700 | 40,300 | 8,400 | 16,700 | 3,300 | 23,600 |
2024-03-29 | 15,600 | 44,600 | 9,500 | 17,300 | 6,100 | 27,300 |
2024-03-22 | 51,900 | 45,000 | 45,700 | 18,500 | 6,200 | 26,500 |
2024-03-15 | 29,900 | 41,600 | 24,600 | 16,900 | 5,300 | 24,700 |
2024-03-08 | 19,300 | 48,900 | 14,700 | 16,200 | 4,600 | 32,700 |
2024-03-01 | 15,000 | 47,100 | 10,500 | 15,300 | 4,500 | 31,800 |
2024-02-22 | 12,800 | 64,700 | 8,300 | 18,600 | 4,500 | 46,100 |
2024-02-16 | 12,500 | 65,800 | 7,800 | 15,200 | 4,700 | 50,600 |
2024-02-09 | 13,500 | 71,900 | 7,900 | 14,600 | 5,600 | 57,300 |
2024-02-02 | 14,400 | 101,300 | 7,700 | 21,400 | 6,700 | 79,900 |
2024-01-26 | 14,100 | 61,300 | 7,800 | 14,000 | 6,300 | 47,300 |
2024-01-19 | 12,700 | 66,100 | 7,800 | 16,200 | 4,900 | 49,900 |
2024-01-12 | 12,200 | 71,500 | 7,800 | 13,500 | 4,400 | 58,000 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-10 | J.P. MORGAN SECURITIES PLC | 166,975 | 0.32% | ▼ | -125,200 | 3,020 | 3,040 | 3,005 | 3,025 | 146,200 |
2025-02-10 | J.P. MORGAN SECURITIES PLC | 166,975 | 0.32% | ▼ | -125,200 | 3,020 | 3,040 | 3,005 | 3,025 | 146,200 |
2024-12-17 | J.P. MORGAN SECURITIES PLC | 292,175 | 0.56% | ▲ | 3,165 | 3,215 | 3,155 | 3,155 | 187,700 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VVZ4 | 350 | 2025-06-06 15:41 | 株式会社エフ・シー・シー | 株式会社三井住友銀行 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7296 | 1 | FCC 株式会社 エフ・シー・シー | 2025-06-07 09:26:46 |
7296 | 2 | 支配株主等に関する事項について | 2024-06-21 18:46:55 |
7296 | 2 | IR News|IR|FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:27 |
7296 | 2 | 決算短信|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:25 |
7296 | 2 | 決算短信|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:24 |
7296 | 2 | 決算短信|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:23 |
7296 | 2 | 決算短信|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-14 21:04:00 |
7296 | 2 | 中期経営計画|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-14 21:03:55 |
7296 | 2 | FAQ|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-14 14:24:00 |
7296 | 2 | 電子公告|IR情報|FCC 株式会社 エフ・シー・シー | 2024-06-14 14:23:59 |